Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 61.80 | 63.00 | 61.73 | 62.87 | 7,019,991 | +0.57(+0.92%) |
May 30, 2019 | 62.10 | 62.55 | 61.96 | 62.30 | 998,314 | +0.24(+0.38%) |
May 29, 2019 | 63.25 | 63.25 | 61.79 | 62.06 | 1,608,364 | -1.06(-1.67%) |
May 28, 2019 | 63.91 | 64.06 | 63.00 | 63.11 | 2,193,281 | -0.64(-1.00%) |
May 24, 2019 | 63.79 | 64.22 | 63.63 | 63.75 | 1,033,947 | +0.03(+0.05%) |
May 23, 2019 | 62.92 | 63.74 | 62.59 | 63.72 | 2,146,849 | +0.94(+1.49%) |
May 22, 2019 | 62.48 | 62.81 | 62.24 | 62.78 | 1,001,465 | +0.46(+0.73%) |
May 21, 2019 | 62.23 | 62.68 | 62.02 | 62.33 | 1,187,296 | +0.09(+0.15%) |
May 20, 2019 | 62.28 | 62.61 | 62.10 | 62.23 | 1,271,318 | +0.08(+0.14%) |
May 17, 2019 | 61.36 | 62.38 | 61.30 | 62.15 | 1,348,643 | +0.34(+0.55%) |
May 16, 2019 | 61.19 | 61.97 | 61.09 | 61.81 | 1,299,194 | +0.45(+0.73%) |
May 15, 2019 | 61.42 | 61.73 | 61.20 | 61.36 | 1,262,560 | +0.01(+0.01%) |
May 14, 2019 | 61.57 | 61.90 | 61.13 | 61.35 | 1,629,877 | -0.34(-0.55%) |
May 13, 2019 | 60.54 | 61.76 | 60.25 | 61.69 | 1,441,782 | +1.04(+1.71%) |
May 10, 2019 | 59.55 | 60.66 | 59.44 | 60.65 | 1,034,641 | +1.11(+1.86%) |
May 09, 2019 | 59.59 | 59.91 | 59.22 | 59.55 | 1,164,735 | +0.04(+0.07%) |
May 08, 2019 | 60.35 | 60.41 | 59.46 | 59.50 | 1,520,220 | -0.94(-1.55%) |
May 07, 2019 | 61.85 | 61.93 | 60.20 | 60.44 | 1,390,209 | -0.30(-0.50%) |
May 06, 2019 | 60.94 | 61.17 | 60.55 | 60.75 | 1,193,632 | -0.18(-0.29%) |
May 03, 2019 | 60.53 | 60.95 | 60.31 | 60.92 | 1,060,670 | +0.47(+0.78%) |
May 02, 2019 | 60.99 | 61.28 | 60.34 | 60.45 | 2,640,560 | +0.33(+0.55%) |
May 01, 2019 | 60.33 | 60.73 | 60.03 | 60.12 | 1,945,659 | -0.45(-0.74%) |
Apr 30, 2019 | 59.75 | 60.59 | 59.59 | 60.57 | 1,875,097 | +0.91(+1.53%) |
Apr 29, 2019 | 59.89 | 60.13 | 59.48 | 59.66 | 1,273,836 | -0.37(-0.62%) |
Apr 26, 2019 | 60.42 | 60.67 | 59.97 | 60.03 | 1,299,070 | +0.15(+0.25%) |
Apr 25, 2019 | 59.61 | 60.21 | 59.49 | 59.88 | 1,968,293 | -0.02(-0.03%) |
Apr 24, 2019 | 59.50 | 60.08 | 59.50 | 59.89 | 1,693,916 | +0.39(+0.65%) |
Apr 23, 2019 | 59.33 | 59.60 | 59.04 | 59.50 | 2,347,241 | +0.35(+0.59%) |
Apr 22, 2019 | 59.06 | 59.39 | 58.98 | 59.16 | 2,224,955 | +0.03(+0.04%) |
Apr 18, 2019 | 59.62 | 59.77 | 59.11 | 59.13 | 1,797,165 | -0.21(-0.36%) |
Apr 17, 2019 | 59.28 | 59.59 | 59.07 | 59.34 | 1,597,497 | +0.05(+0.09%) |
Apr 16, 2019 | 59.74 | 60.09 | 59.15 | 59.29 | 1,691,624 | -0.53(-0.89%) |
Apr 15, 2019 | 59.73 | 60.10 | 59.65 | 59.82 | 1,736,822 | +0.08(+0.14%) |
Apr 12, 2019 | 59.42 | 59.80 | 59.06 | 59.74 | 1,398,215 | +0.07(+0.11%) |
Apr 11, 2019 | 59.06 | 59.82 | 59.06 | 59.67 | 1,531,661 | +0.25(+0.41%) |
Apr 10, 2019 | 60.08 | 60.35 | 59.37 | 59.43 | 1,702,242 | -0.40(-0.66%) |
Apr 09, 2019 | 59.71 | 59.88 | 59.52 | 59.82 | 1,629,342 | +0.14(+0.23%) |
Apr 08, 2019 | 60.13 | 60.13 | 59.57 | 59.69 | 1,782,052 | -0.39(-0.65%) |
Apr 05, 2019 | 59.02 | 60.11 | 58.40 | 60.08 | 1,357,398 | +0.61(+1.02%) |
Apr 04, 2019 | 59.98 | 59.98 | 59.18 | 59.47 | 1,865,716 | -0.13(-0.21%) |
Apr 03, 2019 | 59.22 | 59.83 | 59.16 | 59.60 | 1,866,334 | -0.19(-0.31%) |
Apr 02, 2019 | 59.98 | 59.98 | 59.41 | 59.78 | 1,703,850 | +0.04(+0.07%) |
Apr 01, 2019 | 59.96 | 59.98 | 59.17 | 59.74 | 2,500,271 | -0.23(-0.38%) |
Mar 29, 2019 | 59.35 | 60.00 | 59.11 | 59.97 | 2,943,257 | +0.52(+0.87%) |
Mar 28, 2019 | 60.32 | 60.46 | 59.20 | 59.45 | 1,943,369 | -0.75(-1.25%) |
Mar 27, 2019 | 60.89 | 60.93 | 60.07 | 60.20 | 1,788,560 | -0.61(-1.00%) |
Mar 26, 2019 | 60.83 | 61.08 | 60.47 | 60.81 | 1,305,881 | +0.15(+0.25%) |
Mar 25, 2019 | 60.62 | 60.85 | 60.35 | 60.66 | 1,868,807 | +0.07(+0.11%) |
Mar 22, 2019 | 60.17 | 60.98 | 60.03 | 60.59 | 1,754,099 | +0.70(+1.17%) |
Mar 21, 2019 | 59.39 | 60.01 | 59.08 | 59.89 | 1,640,433 | +0.54(+0.91%) |
Mar 20, 2019 | 59.72 | 59.92 | 59.17 | 59.35 | 2,538,921 | +0.02(+0.03%) |
Mar 19, 2019 | 60.07 | 60.11 | 59.17 | 59.33 | 2,000,014 | -0.90(-1.49%) |
Mar 18, 2019 | 60.52 | 60.65 | 59.96 | 60.23 | 2,493,980 | -0.40(-0.66%) |
Mar 15, 2019 | 59.64 | 60.82 | 59.64 | 60.63 | 8,183,195 | +0.68(+1.14%) |
Mar 14, 2019 | 59.80 | 60.24 | 59.49 | 59.94 | 2,339,936 | +0.27(+0.45%) |
Mar 13, 2019 | 59.48 | 59.87 | 59.40 | 59.67 | 1,639,243 | +0.08(+0.13%) |
Mar 12, 2019 | 59.62 | 59.80 | 59.28 | 59.60 | 2,338,560 | +0.19(+0.33%) |
Mar 11, 2019 | 58.96 | 59.41 | 58.78 | 59.40 | 2,253,412 | +0.51(+0.86%) |
Mar 08, 2019 | 58.84 | 59.06 | 58.40 | 58.89 | 2,130,333 | +0.25(+0.42%) |
Mar 07, 2019 | 58.63 | 59.00 | 58.40 | 58.65 | 2,571,780 | +0.27(+0.46%) |
Mar 06, 2019 | 58.13 | 58.51 | 57.81 | 58.38 | 2,272,917 | +0.41(+0.70%) |
Mar 05, 2019 | 58.20 | 58.29 | 57.80 | 57.97 | 2,395,471 | -0.32(-0.55%) |
Mar 04, 2019 | 59.07 | 59.07 | 57.94 | 58.29 | 2,718,072 | -0.20(-0.34%) |